ヨシックスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,749 | 1,756 | 1,737 | 1,756 | +10 | +0.6% | 15,000 |
| 2017/07/21 | 1,756 | 1,756 | 1,731 | 1,746 | -4 | -0.2% | 13,500 |
| 2017/07/20 | 1,746 | 1,753 | 1,741 | 1,750 | +4 | +0.2% | 14,800 |
| 2017/07/19 | 1,748 | 1,757 | 1,732 | 1,746 | -13 | -0.7% | 32,100 |
| 2017/07/18 | 1,699 | 1,768 | 1,681 | 1,759 | +86 | +5.1% | 92,100 |
| 2017/07/14 | 1,660 | 1,684 | 1,638 | 1,673 | +28 | +1.7% | 38,500 |
| 2017/07/13 | 1,675 | 1,675 | 1,633 | 1,645 | -17 | -1% | 19,800 |
| 2017/07/12 | 1,634 | 1,686 | 1,633 | 1,662 | +46 | +2.8% | 35,100 |
| 2017/07/11 | 1,635 | 1,635 | 1,603 | 1,616 | -19 | -1.2% | 15,400 |
| 2017/07/10 | 1,650 | 1,651 | 1,630 | 1,635 | -3 | -0.2% | 18,100 |
| 2017/07/07 | 1,670 | 1,672 | 1,633 | 1,638 | -30 | -1.8% | 24,000 |
| 2017/07/06 | 1,648 | 1,677 | 1,623 | 1,668 | +20 | +1.2% | 64,500 |
| 2017/07/05 | 1,620 | 1,648 | 1,612 | 1,648 | +28 | +1.7% | 31,900 |
| 2017/07/04 | 1,625 | 1,636 | 1,600 | 1,620 | -3 | -0.2% | 33,300 |
| 2017/07/03 | 1,595 | 1,625 | 1,594 | 1,623 | +42 | +2.7% | 43,400 |
| 2017/06/30 | 1,560 | 1,581 | 1,546 | 1,581 | +9 | +0.6% | 18,100 |
| 2017/06/29 | 1,558 | 1,582 | 1,558 | 1,572 | +12 | +0.8% | 14,900 |
| 2017/06/28 | 1,531 | 1,563 | 1,531 | 1,560 | +17 | +1.1% | 24,500 |
| 2017/06/27 | 1,553 | 1,553 | 1,533 | 1,543 | +1 | +0.1% | 24,100 |
| 2017/06/26 | 1,571 | 1,582 | 1,535 | 1,542 | -39 | -2.5% | 60,100 |
| 2017/06/23 | 1,594 | 1,595 | 1,560 | 1,581 | -13 | -0.8% | 39,900 |
| 2017/06/22 | 1,605 | 1,610 | 1,593 | 1,594 | -11 | -0.7% | 11,400 |
| 2017/06/21 | 1,617 | 1,617 | 1,577 | 1,605 | -7 | -0.4% | 39,100 |
| 2017/06/20 | 1,573 | 1,626 | 1,571 | 1,612 | +36 | +2.3% | 71,900 |
| 2017/06/19 | 1,564 | 1,584 | 1,530 | 1,576 | -28 | -1.7% | 102,100 |
| 2017/06/16 | 1,609 | 1,619 | 1,590 | 1,604 | -8 | -0.5% | 46,400 |
| 2017/06/15 | 1,580 | 1,615 | 1,572 | 1,612 | +47 | +3% | 63,100 |
| 2017/06/14 | 1,538 | 1,570 | 1,538 | 1,565 | +27 | +1.8% | 32,600 |
| 2017/06/13 | 1,529 | 1,544 | 1,529 | 1,538 | +11 | +0.7% | 14,000 |
| 2017/06/12 | 1,529 | 1,535 | 1,508 | 1,527 | -2 | -0.1% | 16,500 |
| 2017/06/09 | 1,532 | 1,545 | 1,522 | 1,529 | +8 | +0.5% | 16,800 |
| 2017/06/08 | 1,521 | 1,557 | 1,521 | 1,521 | -22 | -1.4% | 25,700 |
| 2017/06/07 | 1,509 | 1,545 | 1,503 | 1,543 | +25 | +1.6% | 19,800 |
| 2017/06/06 | 1,560 | 1,561 | 1,518 | 1,518 | -36 | -2.3% | 38,000 |
| 2017/06/05 | 1,533 | 1,554 | 1,530 | 1,554 | +31 | +2% | 31,300 |
| 2017/06/02 | 1,530 | 1,541 | 1,515 | 1,523 | -11 | -0.7% | 40,700 |
| 2017/06/01 | 1,514 | 1,535 | 1,497 | 1,534 | +27 | +1.8% | 51,200 |
| 2017/05/31 | 1,483 | 1,516 | 1,480 | 1,507 | +26 | +1.8% | 67,700 |
| 2017/05/30 | 1,494 | 1,495 | 1,457 | 1,481 | +1 | +0.1% | 58,700 |
| 2017/05/29 | 1,404 | 1,494 | 1,403 | 1,480 | +82 | +5.9% | 130,000 |
| 2017/05/26 | 1,370 | 1,403 | 1,370 | 1,398 | +33 | +2.4% | 34,000 |
| 2017/05/25 | 1,375 | 1,380 | 1,353 | 1,365 | -13 | -0.9% | 25,600 |
| 2017/05/24 | 1,385 | 1,386 | 1,370 | 1,378 | -2 | -0.1% | 12,200 |
| 2017/05/23 | 1,393 | 1,393 | 1,375 | 1,380 | -7 | -0.5% | 18,500 |
| 2017/05/22 | 1,366 | 1,388 | 1,365 | 1,387 | +32 | +2.4% | 24,700 |
| 2017/05/19 | 1,342 | 1,360 | 1,337 | 1,355 | +16 | +1.2% | 11,600 |
| 2017/05/18 | 1,350 | 1,366 | 1,326 | 1,339 | -37 | -2.7% | 37,400 |
| 2017/05/17 | 1,365 | 1,377 | 1,341 | 1,376 | +19 | +1.4% | 23,500 |
| 2017/05/16 | 1,380 | 1,380 | 1,353 | 1,357 | -23 | -1.7% | 21,900 |
| 2017/05/15 | 1,404 | 1,408 | 1,372 | 1,380 | -24 | -1.7% | 29,100 |
1901～
1950
件表示中 / 2532件
類似銘柄と比較する
現在ご覧いただいている「ヨシックスＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヨシックスＨＤ | 271,700円 | +6.2% | +3.1% | 1.03% | 16.33倍 | 2.58倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| あみやき | 143,300円 | +9.8% | +10.1% | 2.37% | 15.41倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 244,000円 | +2.1% | -4.5% | 2.87% | 6.84倍 | 1.02倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| アルビス | 296,200円 | +4.0% | +8.0% | 2.36% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＭｒＭａｘＨＤ | 68,500円 | +4.7% | +8.4% | 3.65% | 8.45倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
